Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.22 | 57.53 | 56.93 | 57.42 | 25,650 | -0.44(-0.76%) |
May 27, 2021 | 57.79 | 58.04 | 57.77 | 57.86 | 17,422 | -0.40(-0.69%) |
May 26, 2021 | 58.24 | 58.38 | 58.16 | 58.26 | 7,385 | +0.12(+0.21%) |
May 25, 2021 | 58.33 | 58.43 | 58.13 | 58.14 | 5,382 | -0.31(-0.53%) |
May 24, 2021 | 58.54 | 58.70 | 58.35 | 58.45 | 16,638 | +0.07(+0.13%) |
May 21, 2021 | 58.83 | 58.83 | 58.37 | 58.37 | 6,014 | -0.08(-0.14%) |
May 20, 2021 | 58.22 | 58.59 | 58.22 | 58.46 | 11,592 | +0.75(+1.29%) |
May 19, 2021 | 57.57 | 57.88 | 57.35 | 57.71 | 33,624 | -0.73(-1.24%) |
May 18, 2021 | 58.68 | 58.68 | 58.32 | 58.44 | 38,851 | -0.02(-0.03%) |
May 17, 2021 | 58.26 | 58.50 | 57.98 | 58.46 | 17,152 | -0.18(-0.30%) |
May 14, 2021 | 58.73 | 58.80 | 58.39 | 58.63 | 19,682 | -0.25(-0.43%) |
May 13, 2021 | 58.38 | 58.95 | 58.33 | 58.88 | 26,022 | -0.22(-0.38%) |
May 12, 2021 | 59.71 | 59.88 | 59.05 | 59.11 | 36,225 | -0.75(-1.25%) |
May 11, 2021 | 59.88 | 60.14 | 59.63 | 59.85 | 30,229 | -0.54(-0.89%) |
May 10, 2021 | 60.64 | 60.69 | 60.24 | 60.39 | 19,390 | -0.81(-1.32%) |
May 07, 2021 | 60.64 | 61.20 | 60.53 | 61.20 | 77,985 | +0.68(+1.12%) |
May 06, 2021 | 60.42 | 60.64 | 60.15 | 60.52 | 14,442 | -0.55(-0.90%) |
May 05, 2021 | 60.97 | 61.28 | 60.88 | 61.07 | 11,820 | +0.51(+0.85%) |
May 04, 2021 | 60.78 | 61.10 | 60.48 | 60.56 | 10,727 | -0.45(-0.73%) |
May 03, 2021 | 60.49 | 61.10 | 60.49 | 61.01 | 14,644 | +0.85(+1.41%) |
Apr 30, 2021 | 60.58 | 61.04 | 60.13 | 60.16 | 13,201 | -0.73(-1.19%) |
Apr 29, 2021 | 60.78 | 61.01 | 60.67 | 60.89 | 17,818 | +0.24(+0.40%) |
Apr 28, 2021 | 60.37 | 60.94 | 60.30 | 60.64 | 10,830 | +0.27(+0.45%) |
Apr 27, 2021 | 60.58 | 60.60 | 60.30 | 60.37 | 4,149 | -0.16(-0.26%) |
Apr 26, 2021 | 60.29 | 60.57 | 60.29 | 60.53 | 13,863 | +0.40(+0.67%) |
Apr 23, 2021 | 60.03 | 60.36 | 59.35 | 60.13 | 15,455 | +0.57(+0.95%) |
Apr 22, 2021 | 59.71 | 59.87 | 59.27 | 59.56 | 18,219 | -0.18(-0.30%) |
Apr 21, 2021 | 59.34 | 59.85 | 58.67 | 59.74 | 7,778 | +0.40(+0.68%) |
Apr 20, 2021 | 59.88 | 60.18 | 59.24 | 59.34 | 19,361 | -0.73(-1.22%) |
Apr 19, 2021 | 59.97 | 60.42 | 59.96 | 60.07 | 104,541 | -0.01(-0.02%) |
Apr 16, 2021 | 59.98 | 60.24 | 59.85 | 60.09 | 25,007 | +0.37(+0.62%) |
Apr 15, 2021 | 59.68 | 59.79 | 59.52 | 59.71 | 83,129 | +0.09(+0.16%) |
Apr 14, 2021 | 59.82 | 60.09 | 59.58 | 59.62 | 169,334 | +0.54(+0.91%) |
Apr 13, 2021 | 59.21 | 59.45 | 58.76 | 59.08 | 9,935 | +1.05(+1.81%) |
Apr 12, 2021 | 58.18 | 58.42 | 57.95 | 58.03 | 5,319 | -0.75(-1.28%) |
Apr 09, 2021 | 58.91 | 58.91 | 58.54 | 58.78 | 6,439 | -0.04(-0.06%) |
Apr 08, 2021 | 58.87 | 58.94 | 58.51 | 58.82 | 89,477 | +0.68(+1.17%) |
Apr 07, 2021 | 58.20 | 58.34 | 58.05 | 58.14 | 6,384 | +0.48(+0.84%) |
Apr 06, 2021 | 57.84 | 58.47 | 57.55 | 57.65 | 27,697 | -1.27(-2.15%) |
Apr 05, 2021 | 58.59 | 58.92 | 58.46 | 58.92 | 14,926 | +0.83(+1.43%) |
Apr 01, 2021 | 58.05 | 58.33 | 58.02 | 58.09 | 116,345 | +0.08(+0.14%) |
Mar 31, 2021 | 58.04 | 58.42 | 57.97 | 58.01 | 9,771 | +0.31(+0.53%) |
Mar 30, 2021 | 57.60 | 58.14 | 57.37 | 57.70 | 18,532 | -0.23(-0.40%) |
Mar 29, 2021 | 57.51 | 57.97 | 57.45 | 57.93 | 11,680 | +0.28(+0.48%) |
Mar 26, 2021 | 57.24 | 57.65 | 57.09 | 57.65 | 15,992 | +0.16(+0.28%) |
Mar 25, 2021 | 57.24 | 57.53 | 57.11 | 57.49 | 15,752 | +0.15(+0.26%) |
Mar 24, 2021 | 57.28 | 57.83 | 57.28 | 57.35 | 14,639 | -0.18(-0.31%) |
Mar 23, 2021 | 57.88 | 58.13 | 57.52 | 57.52 | 12,439 | -1.28(-2.17%) |
Mar 22, 2021 | 58.99 | 59.22 | 58.80 | 58.80 | 20,145 | -0.94(-1.58%) |
Mar 19, 2021 | 59.66 | 59.74 | 59.28 | 59.74 | 7,835 | +0.19(+0.31%) |
Mar 18, 2021 | 60.03 | 60.13 | 59.54 | 59.55 | 20,993 | -1.42(-2.32%) |
Mar 17, 2021 | 60.57 | 61.19 | 60.23 | 60.97 | 19,372 | +0.16(+0.26%) |
Mar 16, 2021 | 60.89 | 61.03 | 60.71 | 60.81 | 21,815 | +0.15(+0.25%) |
Mar 15, 2021 | 60.29 | 60.67 | 59.65 | 60.66 | 24,509 | +1.22(+2.05%) |
Mar 12, 2021 | 59.01 | 59.55 | 58.99 | 59.44 | 21,036 | +0.27(+0.46%) |
Mar 11, 2021 | 58.83 | 59.21 | 58.65 | 59.17 | 20,032 | +0.60(+1.02%) |
Mar 10, 2021 | 58.63 | 59.24 | 58.27 | 58.58 | 27,666 | +0.72(+1.24%) |
Mar 09, 2021 | 57.60 | 58.24 | 57.58 | 57.86 | 48,016 | +0.69(+1.21%) |
Mar 08, 2021 | 57.26 | 57.69 | 57.17 | 57.17 | 73,286 | -1.39(-2.37%) |
Mar 05, 2021 | 58.11 | 58.73 | 57.49 | 58.56 | 395,726 | +0.59(+1.01%) |
Mar 04, 2021 | 58.63 | 59.04 | 57.84 | 57.97 | 17,203 | -1.20(-2.03%) |
Mar 03, 2021 | 59.24 | 59.43 | 59.08 | 59.17 | 13,854 | -0.52(-0.87%) |
Mar 02, 2021 | 59.38 | 59.90 | 59.34 | 59.69 | 29,147 | +0.07(+0.11%) |